Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
0.7189 CAD |
170,667.1272 XRP |
0.7383 CAD |
0.6900 CAD |
0.7388 CAD |
0.7138 CAD |
| 2024-01-21 |
0.7431 CAD |
82,136.3699 XRP |
0.7429 CAD |
0.7385 CAD |
0.7470 CAD |
0.7407 CAD |
| 2024-01-20 |
0.7352 CAD |
74,116.4275 XRP |
0.7318 CAD |
0.7264 CAD |
0.7495 CAD |
0.7401 CAD |
| 2024-01-19 |
0.7258 CAD |
283,884.0947 XRP |
0.7478 CAD |
0.7050 CAD |
0.7478 CAD |
0.7322 CAD |
| 2024-01-18 |
0.7469 CAD |
234,056.8924 XRP |
0.7659 CAD |
0.7352 CAD |
0.7668 CAD |
0.7448 CAD |
| 2024-01-17 |
0.7745 CAD |
105,376.9692 XRP |
0.7773 CAD |
0.7605 CAD |
0.7776 CAD |
0.7685 CAD |
| 2024-01-16 |
0.7738 CAD |
169,480.4679 XRP |
0.7733 CAD |
0.7640 CAD |
0.7823 CAD |
0.7777 CAD |
| 2024-01-15 |
0.7780 CAD |
120,517.7981 XRP |
0.7755 CAD |
0.7653 CAD |
0.7907 CAD |
0.7757 CAD |
| 2024-01-14 |
0.7815 CAD |
116,151.5345 XRP |
0.7739 CAD |
0.7710 CAD |
0.7968 CAD |
0.7906 CAD |
| 2024-01-13 |
0.7714 CAD |
92,675.7315 XRP |
0.7691 CAD |
0.7606 CAD |
0.7770 CAD |
0.7739 CAD |
| 2024-01-12 |
0.7881 CAD |
154,961.1240 XRP |
0.8052 CAD |
0.7633 CAD |
0.8061 CAD |
0.7694 CAD |
| 2024-01-11 |
0.8075 CAD |
268,294.3077 XRP |
0.8040 CAD |
0.7845 CAD |
0.8309 CAD |
0.8064 CAD |
| 2024-01-10 |
0.7757 CAD |
235,715.2891 XRP |
0.7613 CAD |
0.7380 CAD |
0.8246 CAD |
0.8170 CAD |
| 2024-01-09 |
0.7610 CAD |
167,364.4891 XRP |
0.7711 CAD |
0.7414 CAD |
0.7744 CAD |
0.7667 CAD |
| 2024-01-08 |
0.7608 CAD |
154,054.5160 XRP |
0.7352 CAD |
0.7300 CAD |
0.7778 CAD |
0.7731 CAD |
| 2024-01-07 |
0.7534 CAD |
83,198.5666 XRP |
0.7616 CAD |
0.7323 CAD |
0.7643 CAD |
0.7378 CAD |
| 2024-01-06 |
0.7640 CAD |
84,549.4242 XRP |
0.7710 CAD |
0.7466 CAD |
0.7710 CAD |
0.7599 CAD |
| 2024-01-05 |
0.7679 CAD |
262,297.5290 XRP |
0.7883 CAD |
0.7450 CAD |
0.7888 CAD |
0.7668 CAD |
| 2024-01-04 |
0.7783 CAD |
142,232.2177 XRP |
0.7765 CAD |
0.7633 CAD |
0.7911 CAD |
0.7899 CAD |
| 2024-01-03 |
0.7613 CAD |
564,190.3790 XRP |
0.8336 CAD |
0.6536 CAD |
0.8514 CAD |
0.7841 CAD |
| 2024-01-02 |
0.8357 CAD |
162,677.5283 XRP |
0.8337 CAD |
0.8267 CAD |
0.8439 CAD |
0.8350 CAD |
| 2024-01-01 |
0.8174 CAD |
92,358.1278 XRP |
0.8142 CAD |
0.8045 CAD |
0.8303 CAD |
0.8291 CAD |
| 2023-12-31 |
0.8198 CAD |
62,623.7682 XRP |
0.8220 CAD |
0.8001 CAD |
0.8281 CAD |
0.8003 CAD |
| 2023-12-30 |
0.8234 CAD |
67,513.4148 XRP |
0.8228 CAD |
0.8148 CAD |
0.8302 CAD |
0.8261 CAD |
| 2023-12-29 |
0.8312 CAD |
111,953.9218 XRP |
0.8412 CAD |
0.8117 CAD |
0.8428 CAD |
0.8216 CAD |
| 2023-12-28 |
0.8457 CAD |
114,457.2061 XRP |
0.8391 CAD |
0.8284 CAD |
0.8705 CAD |
0.8372 CAD |
| 2023-12-27 |
0.8323 CAD |
55,017.8067 XRP |
0.8211 CAD |
0.8116 CAD |
0.8501 CAD |
0.8400 CAD |
| 2023-12-26 |
0.8256 CAD |
150,198.3042 XRP |
0.8593 CAD |
0.7942 CAD |
0.8593 CAD |
0.8201 CAD |
| 2023-12-25 |
0.8374 CAD |
84,790.5674 XRP |
0.8186 CAD |
0.8140 CAD |
0.8602 CAD |
0.8567 CAD |
| 2023-12-24 |
0.8254 CAD |
115,848.5718 XRP |
0.8268 CAD |
0.8108 CAD |
0.8358 CAD |
0.8175 CAD |
| 2023-12-23 |
0.8250 CAD |
75,713.6650 XRP |
0.8345 CAD |
0.8155 CAD |
0.8345 CAD |
0.8262 CAD |
| 2023-12-22 |
0.8247 CAD |
95,901.7178 XRP |
0.8297 CAD |
0.8177 CAD |
0.8329 CAD |
0.8293 CAD |
| 2023-12-21 |
0.8215 CAD |
79,058.9025 XRP |
0.8241 CAD |
0.8156 CAD |
0.8293 CAD |
0.8256 CAD |
| 2023-12-20 |
0.8205 CAD |
97,033.8876 XRP |
0.8090 CAD |
0.8055 CAD |
0.8349 CAD |
0.8298 CAD |
| 2023-12-19 |
0.8219 CAD |
224,164.8384 XRP |
0.8200 CAD |
0.7992 CAD |
0.8288 CAD |
0.8067 CAD |
| 2023-12-18 |
0.7991 CAD |
94,621.5781 XRP |
0.8205 CAD |
0.7762 CAD |
0.8205 CAD |
0.8158 CAD |
| 2023-12-17 |
0.8298 CAD |
35,208.6789 XRP |
0.8304 CAD |
0.8217 CAD |
0.8340 CAD |
0.8261 CAD |
| 2023-12-16 |
0.8307 CAD |
47,915.2760 XRP |
0.8271 CAD |
0.8200 CAD |
0.8375 CAD |
0.8315 CAD |
| 2023-12-15 |
0.8386 CAD |
109,862.1902 XRP |
0.8443 CAD |
0.8245 CAD |
0.8570 CAD |
0.8359 CAD |
| 2023-12-14 |
0.8461 CAD |
138,102.2221 XRP |
0.8474 CAD |
0.8251 CAD |
0.8525 CAD |
0.8475 CAD |
| 2023-12-13 |
0.8275 CAD |
86,137.9354 XRP |
0.8412 CAD |
0.8090 CAD |
0.8476 CAD |
0.8455 CAD |
| 2023-12-12 |
0.8420 CAD |
69,709.9189 XRP |
0.8413 CAD |
0.8281 CAD |
0.8495 CAD |
0.8410 CAD |
| 2023-12-11 |
0.8432 CAD |
189,662.7973 XRP |
0.8993 CAD |
0.8196 CAD |
0.8993 CAD |
0.8384 CAD |
| 2023-12-10 |
0.9019 CAD |
129,605.5398 XRP |
0.9033 CAD |
0.8835 CAD |
0.9137 CAD |
0.9005 CAD |
| 2023-12-09 |
0.9241 CAD |
384,908.9289 XRP |
0.9147 CAD |
0.9092 CAD |
0.9515 CAD |
0.9197 CAD |
| 2023-12-08 |
0.8651 CAD |
626,835.5532 XRP |
0.8759 CAD |
0.7200 CAD |
0.9133 CAD |
0.9104 CAD |
| 2023-12-07 |
0.8693 CAD |
217,798.8666 XRP |
0.8700 CAD |
0.8500 CAD |
0.8870 CAD |
0.8770 CAD |
| 2023-12-06 |
0.8502 CAD |
242,050.2311 XRP |
0.8458 CAD |
0.8323 CAD |
0.8645 CAD |
0.8631 CAD |
| 2023-12-05 |
0.8400 CAD |
87,321.9773 XRP |
0.8438 CAD |
0.8260 CAD |
0.8520 CAD |
0.8440 CAD |
| 2023-12-04 |
0.8402 CAD |
297,717.9735 XRP |
0.8408 CAD |
0.7943 CAD |
0.8683 CAD |
0.8427 CAD |